iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
28.28
-0.30 (-1.03%)
Oct 29, 2025, 4:00 PM EDT - Market closed
QNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 28.52 | 28.52 | 28.28 | 28.28 | 28.28 | -1.03% | 1,809 |
| Oct 28, 2025 | 28.65 | 28.65 | 28.57 | 28.57 | 28.57 | -0.23% | 715 |
| Oct 27, 2025 | 28.62 | 28.64 | 28.62 | 28.64 | 28.64 | 1.14% | 693 |
| Oct 24, 2025 | 28.38 | 28.42 | 28.31 | 28.31 | 28.31 | 0.45% | 1,938 |
| Oct 23, 2025 | 28.04 | 28.18 | 28.04 | 28.18 | 28.18 | 0.99% | 2,962 |
| Oct 22, 2025 | 27.99 | 28.09 | 27.89 | 27.91 | 27.91 | -1.24% | 1,221 |
| Oct 21, 2025 | 28.16 | 28.26 | 28.16 | 28.26 | 28.26 | 0.55% | 898 |
| Oct 20, 2025 | 27.97 | 28.10 | 27.97 | 28.10 | 28.10 | 1.24% | 1,517 |
| Oct 17, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.61% | 77 |
| Oct 16, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.77% | 71 |
| Oct 15, 2025 | 27.95 | 27.97 | 27.80 | 27.80 | 27.80 | 0.42% | 894 |
| Oct 14, 2025 | 27.41 | 27.69 | 27.41 | 27.69 | 27.69 | 0.01% | 742 |
| Oct 13, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 1.63% | 480 |
| Oct 10, 2025 | 28.17 | 28.23 | 27.24 | 27.24 | 27.24 | -3.10% | 1,009 |
| Oct 9, 2025 | 28.15 | 28.17 | 28.07 | 28.11 | 28.11 | -0.69% | 3,309 |
| Oct 8, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.84% | 315 |
| Oct 7, 2025 | 28.12 | 28.12 | 28.07 | 28.07 | 28.07 | -1.25% | 279 |
| Oct 6, 2025 | 28.40 | 28.46 | 28.40 | 28.42 | 28.42 | 0.50% | 3,731 |
| Oct 3, 2025 | 28.41 | 28.41 | 28.28 | 28.28 | 28.28 | -0.12% | 4,843 |
| Oct 2, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.72% | 72 |
| Oct 1, 2025 | 27.95 | 28.11 | 27.91 | 28.11 | 28.11 | 0.81% | 5,951 |
| Sep 30, 2025 | 27.77 | 27.89 | 27.73 | 27.89 | 27.89 | -0.17% | 632 |
| Sep 29, 2025 | 27.97 | 28.00 | 27.93 | 27.93 | 27.93 | 0.60% | 826 |
| Sep 26, 2025 | 27.61 | 27.77 | 27.61 | 27.77 | 27.77 | 1.09% | 1,070 |
| Sep 25, 2025 | 27.49 | 27.49 | 27.47 | 27.47 | 27.47 | -0.26% | 836 |
| Sep 24, 2025 | 27.69 | 27.69 | 27.49 | 27.54 | 27.54 | -0.20% | 1,047 |
| Sep 23, 2025 | 27.73 | 27.73 | 27.59 | 27.59 | 27.59 | -0.35% | 611 |
| Sep 22, 2025 | 27.51 | 27.69 | 27.51 | 27.69 | 27.69 | 0.41% | 440 |
| Sep 19, 2025 | 27.60 | 27.60 | 27.51 | 27.58 | 27.58 | -0.09% | 4,345 |
| Sep 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.68% | 597 |
| Sep 17, 2025 | 27.00 | 27.00 | 26.88 | 26.88 | 26.88 | 0.28% | 502 |
| Sep 16, 2025 | 26.76 | 26.81 | 26.68 | 26.81 | 26.81 | 0.20% | 1,100 |
| Sep 15, 2025 | 26.71 | 26.76 | 26.71 | 26.76 | 26.71 | 0.44% | 1,128 |
| Sep 12, 2025 | 26.73 | 26.73 | 26.60 | 26.64 | 26.60 | -0.14% | 2,696 |
| Sep 11, 2025 | 26.48 | 26.68 | 26.48 | 26.68 | 26.64 | 2.00% | 1,227 |
| Sep 10, 2025 | 26.36 | 26.36 | 26.12 | 26.15 | 26.11 | -1.12% | 1,584 |
| Sep 9, 2025 | 26.34 | 26.45 | 26.34 | 26.45 | 26.41 | 0.25% | 758 |
| Sep 8, 2025 | 26.31 | 26.38 | 26.31 | 26.38 | 26.34 | 0.84% | 1,270 |
| Sep 5, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.12 | 0.22% | 131 |
| Sep 4, 2025 | 26.00 | 26.10 | 26.00 | 26.10 | 26.06 | 0.96% | 847 |
| Sep 3, 2025 | 25.79 | 25.86 | 25.76 | 25.86 | 25.82 | -0.25% | 419 |
| Sep 2, 2025 | 25.78 | 25.92 | 25.76 | 25.92 | 25.88 | -0.72% | 1,683 |
| Aug 29, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.07 | -1.28% | 345 |
| Aug 28, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.41 | 0.60% | 274 |
| Aug 27, 2025 | 26.15 | 26.29 | 26.15 | 26.29 | 26.25 | 0.44% | 1,243 |
| Aug 26, 2025 | 26.21 | 26.21 | 26.17 | 26.18 | 26.14 | 0.16% | 908 |
| Aug 25, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.09 | -0.90% | 404 |
| Aug 22, 2025 | 26.43 | 26.50 | 26.37 | 26.37 | 26.33 | 1.72% | 779 |
| Aug 21, 2025 | 25.98 | 26.02 | 25.88 | 25.93 | 25.89 | -0.33% | 2,980 |
| Aug 20, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.97 | -0.22% | 262 |